5964 東洋刃物(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,140	1,140	1,100	1,100	28,000	11,000
1989-12-28	1,070	1,130	1,070	1,120	29,000	11,200
1989-12-27	1,050	1,090	1,050	1,060	18,000	10,600
1989-12-26	1,040	1,060	1,030	1,050	25,000	10,500
1989-12-25	1,060	1,060	1,050	1,060	24,000	10,600
1989-12-22	1,070	1,090	1,070	1,070	13,000	10,700
1989-12-21	1,100	1,100	1,080	1,080	16,000	10,800
1989-12-20	1,100	1,100	1,090	1,100	12,000	11,000
1989-12-19	1,120	1,130	1,040	1,050	33,000	10,500
1989-12-18	1,100	1,130	1,100	1,130	40,000	11,300
1989-12-15	1,060	1,080	1,050	1,080	46,000	10,800
1989-12-14	1,070	1,070	1,050	1,060	9,000	10,600
1989-12-13	1,070	1,080	1,060	1,060	33,000	10,600
1989-12-12	1,090	1,090	1,050	1,070	22,000	10,700
1989-12-11	1,110	1,130	1,080	1,120	24,000	11,200
1989-12-08	1,100	1,100	1,090	1,090	24,000	10,900
1989-12-07	1,120	1,120	1,100	1,100	27,000	11,000
1989-12-06	1,130	1,130	1,110	1,130	44,000	11,300
1989-12-05	1,100	1,140	1,080	1,110	32,000	11,100
1989-12-04	1,140	1,140	1,080	1,080	43,000	10,800
1989-12-01	1,100	1,140	1,100	1,120	86,000	11,200
1989-11-30	1,100	1,100	1,070	1,100	48,000	11,000
1989-11-29	1,130	1,160	1,100	1,100	81,000	11,000
1989-11-28	1,180	1,190	1,120	1,130	111,000	11,300
1989-11-27	1,200	1,200	1,180	1,180	149,000	11,800
1989-11-24	1,150	1,200	1,140	1,190	210,000	11,900
1989-11-22	1,150	1,150	1,120	1,130	276,000	11,300
1989-11-21	1,100	1,150	1,080	1,100	231,000	11,000
1989-11-20	1,050	1,100	1,030	1,080	90,000	10,800
1989-11-17	1,040	1,050	1,020	1,020	65,000	10,200
1989-11-16	1,070	1,080	1,030	1,050	109,000	10,500
1989-11-15	1,110	1,120	1,050	1,070	314,000	10,700
1989-11-14	990	1,080	981	1,080	318,000	10,800
1989-11-13	968	981	950	971	69,000	9,710
1989-11-10	989	989	938	970	176,000	9,700
1989-11-09	1,000	1,000	970	980	405,000	9,800
1989-11-08	900	950	900	950	213,000	9,500
1989-11-07	861	900	861	900	191,000	9,000
1989-11-06	860	865	858	861	48,000	8,610
1989-11-01	811	813	802	802	43,000	8,020
1989-10-31	801	811	801	810	15,000	8,100
1989-10-30	800	800	799	799	21,000	7,990
1989-10-27	830	830	800	816	37,000	8,160
1989-10-26	855	855	820	820	45,000	8,200
1989-10-25	858	860	855	855	64,000	8,550
1989-10-24	856	860	855	855	25,000	8,550
1989-10-23	881	882	850	850	81,000	8,500
1989-10-20	850	872	850	865	39,000	8,650
1989-10-19	840	845	830	830	50,000	8,300
1989-10-18	830	843	820	830	46,000	8,300
1989-10-17	829	829	810	810	30,000	8,100
1989-10-16	800	815	800	809	34,000	8,090
1989-10-13	821	822	816	820	29,000	8,200
1989-10-12	840	848	821	821	29,000	8,210
1989-10-11	860	862	850	850	24,000	8,500
1989-10-09	850	850	840	840	29,000	8,400
1989-10-06	821	865	821	846	29,000	8,460
1989-10-05	840	840	817	817	22,000	8,170
1989-10-04	870	880	850	850	27,000	8,500
1989-10-03	895	895	870	870	70,000	8,700
1989-10-02	900	900	880	890	94,000	8,900
1989-09-29	890	890	870	888	41,000	8,880
1989-09-28	900	900	870	890	92,000	8,900
1989-09-27	855	910	855	895	185,000	8,950
1989-09-26	830	855	821	855	58,000	8,550
1989-09-25	840	840	830	830	22,000	8,300
1989-09-22	848	850	830	840	92,000	8,400
1989-09-21	848	848	830	840	92,000	8,400
1989-09-20	820	850	812	830	56,000	8,300
1989-09-19	825	825	810	810	33,000	8,100
1989-09-18	825	830	820	820	48,000	8,200
1989-09-14	850	860	829	840	217,000	8,400
1989-09-13	831	850	825	840	406,000	8,400
1989-09-12	785	821	785	798	142,000	7,980
1989-09-11	765	780	765	780	97,000	7,800
1989-09-08	720	765	720	765	48,000	7,650
1989-09-07	722	736	722	730	24,000	7,300
1989-09-06	715	721	715	720	25,000	7,200
1989-09-05	735	735	720	722	16,000	7,220
1989-09-04	725	725	725	725	14,000	7,250
1989-09-01	721	725	721	725	4,000	7,250
1989-08-31	740	740	721	721	9,000	7,210
1989-08-30	736	736	736	736	5,000	7,360
1989-08-29	731	760	731	760	9,000	7,600
1989-08-28	740	740	740	740	13,000	7,400
1989-08-25	776	776	766	770	19,000	7,700
1989-08-24	770	776	770	776	13,000	7,760
1989-08-23	756	768	749	768	49,000	7,680
1989-08-22	741	760	740	760	18,000	7,600
1989-08-21	745	750	712	712	25,000	7,120
1989-08-18	755	755	740	747	13,000	7,470
1989-08-17	766	766	745	745	12,000	7,450
1989-08-16	721	755	721	755	15,000	7,550
1989-08-15	720	720	720	720	5,000	7,200
1989-08-14	730	735	711	720	25,000	7,200
1989-08-11	757	760	740	740	36,000	7,400
1989-08-10	770	770	758	765	42,000	7,650
1989-08-09	784	784	765	780	40,000	7,800
1989-08-08	780	795	780	780	27,000	7,800
1989-08-07	755	780	755	765	51,000	7,650
1989-08-04	799	799	761	765	67,000	7,650
1989-08-03	780	794	755	794	81,000	7,940
1989-08-02	798	799	783	783	78,000	7,830
1989-08-01	804	814	791	804	323,000	8,040
1989-07-31	764	823	764	814	520,000	8,140
1989-07-28	748	764	748	761	166,000	7,610
1989-07-27	749	750	740	740	115,000	7,400
1989-07-26	755	755	740	749	128,000	7,490
1989-07-25	722	750	722	750	140,000	7,500
1989-07-24	730	732	718	732	89,000	7,320
1989-07-21	729	738	725	734	143,000	7,340
1989-07-20	740	745	720	739	151,000	7,390
1989-07-19	706	745	700	736	297,000	7,360
1989-07-18	718	718	706	707	103,000	7,070
1989-07-17	687	714	687	714	153,000	7,140
1989-07-14	701	701	685	686	91,000	6,860
1989-07-13	711	715	701	701	177,000	7,010
1989-07-12	706	715	702	710	277,000	7,100
1989-07-11	684	710	684	702	330,000	7,020
1989-07-10	679	684	671	684	54,000	6,840
1989-07-07	687	688	670	673	133,000	6,730
1989-07-06	680	688	666	680	262,000	6,800
1989-07-05	652	680	651	679	192,000	6,790
1989-07-04	654	654	646	653	78,000	6,530
1989-07-03	660	660	645	655	51,000	6,550
1989-06-30	640	668	640	665	397,000	6,650
1989-06-29	634	660	634	650	338,000	6,500
1989-06-28	610	634	599	630	77,000	6,300
1989-06-27	590	600	587	600	36,000	6,000
1989-06-26	600	600	599	599	5,000	5,990
1989-06-23	598	599	596	596	6,000	5,960
1989-06-22	599	600	593	593	8,000	5,930
1989-06-21	591	600	589	589	12,000	5,890
1989-06-20	590	595	581	581	6,000	5,810
1989-06-19	580	605	575	605	22,000	6,050
1989-06-16	585	585	574	574	8,000	5,740
1989-06-15	581	590	571	590	10,000	5,900
1989-06-14	582	582	581	581	4,000	5,810
1989-06-13	590	590	588	588	3,000	5,880
1989-06-12	596	596	590	592	6,000	5,920
1989-06-09	590	590	581	590	6,000	5,900
1989-06-08	590	590	590	590	3,000	5,900
1989-06-07	594	594	589	590	9,000	5,900
1989-06-06	596	597	596	597	8,000	5,970
1989-06-05	590	592	590	592	5,000	5,920
1989-06-02	604	610	600	610	27,000	6,100
1989-06-01	610	610	603	603	13,000	6,030
1989-05-31	615	615	609	610	29,000	6,100
1989-05-30	611	620	608	620	5,000	6,200
1989-05-29	606	611	606	610	10,000	6,100
1989-05-26	610	610	600	600	5,000	6,000
1989-05-25	618	618	610	615	19,000	6,150
1989-05-24	617	617	615	617	19,000	6,170
1989-05-23	620	620	617	617	17,000	6,170
1989-05-22	630	630	620	620	19,000	6,200
1989-05-19	617	620	615	616	30,000	6,160
1989-05-18	600	618	600	610	19,000	6,100
1989-05-17	605	610	605	610	22,000	6,100
1989-05-16	605	608	600	603	7,000	6,030
1989-05-15	610	611	600	600	20,000	6,000
1989-05-12	600	600	590	590	14,000	5,900
1989-05-11	599	609	599	609	20,000	6,090
1989-05-10	611	611	600	600	27,000	6,000
1989-05-09	611	615	610	612	41,000	6,120
1989-05-08	612	612	600	610	31,000	6,100
1989-05-02	566	593	560	593	43,000	5,930
1989-05-01	550	561	549	561	18,000	5,610
1989-04-28	544	547	544	547	8,000	5,470
1989-04-27	540	540	540	540	6,000	5,400
1989-04-26	542	542	540	540	4,000	5,400
1989-04-25	540	542	540	542	7,000	5,420
1989-04-24	544	544	541	541	9,000	5,410
1989-04-20	544	544	542	542	7,000	5,420
1989-04-19	549	549	549	549	3,000	5,490
1989-04-18	542	542	542	542	2,000	5,420
1989-04-17	541	541	541	541	2,000	5,410
1989-04-14	541	541	541	541	1,000	5,410
1989-04-13	542	550	542	550	6,000	5,500
1989-04-12	550	550	541	541	2,000	5,410
1989-04-10	550	550	550	550	6,000	5,500
1989-04-06	550	550	550	550	7,000	5,500
1989-04-05	560	560	560	560	2,000	5,600
1989-04-04	560	570	550	570	9,000	5,700
1989-04-03	549	560	549	560	6,000	5,600
1989-03-31	544	555	544	551	9,000	5,510
1989-03-30	540	540	530	540	20,000	5,400
1989-03-29	531	540	531	540	5,000	5,400
1989-03-28	530	530	530	530	6,000	5,300
1989-03-27	553	553	550	550	11,000	5,500
1989-03-24	551	558	551	558	4,000	5,580
1989-03-23	558	560	550	550	15,000	5,500
1989-03-22	558	559	550	558	18,000	5,580
1989-03-20	559	560	559	559	12,000	5,590
1989-03-17	551	560	545	560	27,000	5,600
1989-03-16	547	550	547	550	12,000	5,500
1989-03-15	536	537	536	537	15,000	5,370
1989-03-14	537	540	537	537	15,000	5,370
1989-03-13	535	535	535	535	3,000	5,350
1989-03-10	531	540	530	530	8,000	5,300
1989-03-09	530	530	520	520	33,000	5,200
1989-03-08	550	550	546	548	8,000	5,480
1989-03-07	545	550	545	550	8,000	5,500
1989-03-03	551	555	551	555	6,000	5,550
1989-02-28	551	561	551	561	7,000	5,610
1989-02-27	557	570	551	565	11,000	5,650
1989-02-23	566	566	557	557	13,000	5,570
1989-02-22	565	565	560	560	24,000	5,600
1989-02-21	560	561	560	561	12,000	5,610
1989-02-20	554	558	554	557	15,000	5,570
1989-02-17	566	566	551	551	16,000	5,510
1989-02-16	565	571	565	566	19,000	5,660
1989-02-15	566	570	565	565	24,000	5,650
1989-02-14	549	560	547	560	13,000	5,600
1989-02-13	561	570	550	550	5,000	5,500
1989-02-10	574	574	570	570	16,000	5,700
1989-02-09	590	590	576	576	12,000	5,760
1989-02-08	572	576	572	576	7,000	5,760
1989-02-07	590	591	572	572	17,000	5,720
1989-02-06	591	591	591	591	2,000	5,910
1989-02-03	591	600	590	590	23,000	5,900
1989-02-02	589	590	570	590	31,000	5,900
1989-02-01	606	606	600	605	16,000	6,050
1989-01-31	609	610	606	610	12,000	6,100
1989-01-30	610	620	605	610	36,000	6,100
1989-01-28	618	620	600	620	68,000	6,200
1989-01-27	599	620	599	620	121,000	6,200
1989-01-26	580	600	572	591	86,000	5,910
1989-01-25	552	570	552	570	58,000	5,700
1989-01-24	550	550	540	540	20,000	5,400
1989-01-23	540	550	540	550	12,000	5,500
1989-01-20	550	550	550	550	8,000	5,500
1989-01-19	557	560	557	560	31,000	5,600
1989-01-18	535	549	531	537	14,000	5,370
1989-01-17	530	530	520	530	7,000	5,300
1989-01-13	530	530	525	528	11,000	5,280
1989-01-12	530	535	511	511	25,000	5,110
1989-01-11	507	507	507	507	2,000	5,070
1989-01-10	500	502	490	502	18,000	5,020
1989-01-09	506	506	500	500	18,000	5,000
1989-01-06	506	506	500	500	4,000	5,000
1989-01-05	520	520	517	517	8,000	5,170
1989-01-04	518	519	518	519	2,000	5,190

分割・併合履歴： [2015-09-28]1株→0.1株